Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Och-Ziff Capital Management (NY: OZM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.010 5.210 4.960 5.160 0 +0.00(+0.00%)
Feb 26, 2009 5.260 5.310 5.100 5.160 243,418 +0.01(+0.19%)
Feb 25, 2009 5.220 5.260 5.120 5.150 151,124 -0.10(-1.90%)
Feb 24, 2009 5.010 5.310 4.980 5.250 149,203 +0.23(+4.58%)
Feb 23, 2009 5.400 5.400 5.010 5.020 206,484 -0.27(-5.10%)
Feb 20, 2009 5.250 5.310 5.090 5.290 203,087 +0.03(+0.57%)
Feb 19, 2009 5.490 5.510 5.090 5.260 210,666 -0.19(-3.49%)
Feb 18, 2009 5.500 5.570 5.260 5.450 327,475 -0.06(-1.09%)
Feb 17, 2009 5.150 5.790 5.150 5.510 386,724 +0.11(+2.04%)
Feb 13, 2009 5.760 5.790 5.400 5.400 216,638 -0.32(-5.59%)
Feb 12, 2009 5.600 6.000 5.210 5.720 1,009,374 +0.30(+5.54%)
Feb 11, 2009 5.290 5.590 5.290 5.420 157,497 +0.07(+1.31%)
Feb 10, 2009 5.400 5.540 5.160 5.350 374,991 -0.05(-0.93%)
Feb 09, 2009 5.610 5.800 5.330 5.400 363,641 -0.21(-3.74%)
Feb 06, 2009 5.620 5.830 5.420 5.610 557,232 -0.10(-1.75%)
Feb 05, 2009 5.500 5.930 5.400 5.710 369,430 +0.11(+1.96%)
Feb 04, 2009 5.410 6.000 5.410 5.600 520,196 +0.29(+5.46%)
Feb 03, 2009 5.030 5.490 5.030 5.310 380,833 +0.20(+3.91%)
Feb 02, 2009 5.000 5.110 4.780 5.110 127,216 +0.16(+3.23%)
Jan 30, 2009 4.890 5.030 4.710 4.950 0 +0.06(+1.23%)
Jan 29, 2009 5.050 5.080 4.790 4.890 123,940 -0.26(-5.05%)
Jan 28, 2009 4.990 5.190 4.780 5.150 377,089 +0.31(+6.40%)
Jan 27, 2009 4.840 4.920 4.630 4.840 158,350 +0.11(+2.33%)
Jan 26, 2009 4.440 4.870 4.440 4.730 267,259 +0.13(+2.83%)
Jan 23, 2009 4.660 4.770 4.420 4.600 407,305 -0.11(-2.34%)
Jan 22, 2009 4.630 4.900 4.510 4.710 438,538 -0.09(-1.87%)
Jan 21, 2009 4.110 4.800 4.110 4.800 550,571 +0.06(+1.27%)
Jan 20, 2009 4.900 4.900 4.510 4.740 379,584 -0.11(-2.27%)
Jan 16, 2009 4.970 5.000 4.730 4.850 216,838 +0.07(+1.46%)
Jan 15, 2009 4.650 4.860 4.450 4.780 261,745 +0.13(+2.80%)
Jan 14, 2009 4.950 4.950 4.500 4.650 761,825 -0.36(-7.19%)
Jan 13, 2009 4.630 5.240 4.630 5.010 416,787 +0.43(+9.39%)
Jan 12, 2009 4.650 4.740 4.500 4.580 159,486 -0.02(-0.43%)
Jan 09, 2009 4.800 4.830 4.510 4.600 555,740 -0.19(-3.97%)
Jan 08, 2009 4.800 4.930 4.700 4.790 358,915 +0.03(+0.63%)
Jan 07, 2009 5.100 5.140 4.750 4.760 389,598 -0.42(-8.11%)
Jan 06, 2009 4.900 5.250 4.846 5.180 673,690 +0.43(+9.05%)
Jan 05, 2009 5.400 5.400 4.710 4.750 939,366 -0.63(-11.71%)
Jan 02, 2009 5.240 5.450 5.020 5.380 0 +0.23(+4.47%)
Jan 01, 2009 5.140 5.330 5.060 5.150 0 +0.00(+0.00%)
Dec 31, 2008 5.140 5.330 5.060 5.150 271,081 -0.04(-0.77%)
Dec 30, 2008 4.560 5.280 4.500 5.190 704,433 +0.67(+14.82%)
Dec 29, 2008 4.110 4.650 3.980 4.520 799,110 +0.46(+11.33%)
Dec 26, 2008 4.240 4.300 4.040 4.060 465,251 -0.16(-3.79%)
Dec 24, 2008 4.200 4.540 4.060 4.220 381,862 +0.09(+2.18%)
Dec 23, 2008 4.410 4.460 4.090 4.130 483,665 -0.33(-7.40%)
Dec 22, 2008 4.520 4.570 4.270 4.460 437,483 +0.01(+0.22%)
Dec 19, 2008 4.620 4.700 4.300 4.450 858,525 -0.27(-5.72%)
Dec 18, 2008 4.990 4.990 4.390 4.720 569,288 -0.24(-4.84%)
Dec 17, 2008 5.150 5.200 4.920 4.960 801,045 -0.15(-2.94%)
Dec 16, 2008 5.000 5.240 4.960 5.110 727,575 +0.14(+2.82%)
Dec 15, 2008 4.900 5.110 4.900 4.970 495,255 +0.07(+1.43%)
Dec 12, 2008 4.870 5.040 4.720 4.900 538,322 -0.22(-4.30%)
Dec 11, 2008 5.130 5.360 4.980 5.120 420,805 -0.03(-0.58%)
Dec 10, 2008 5.020 5.250 5.020 5.150 317,766 +0.17(+3.41%)
Dec 09, 2008 5.300 5.300 4.850 4.980 504,853 -0.21(-4.05%)
Dec 08, 2008 5.050 5.220 4.820 5.190 846,696 +0.34(+7.01%)
Dec 05, 2008 4.650 5.190 4.350 4.850 645,668 +0.23(+4.98%)
Dec 04, 2008 4.830 5.040 4.510 4.620 607,736 -0.38(-7.60%)
Dec 03, 2008 4.990 5.250 4.810 5.000 536,914 -0.35(-6.54%)
Dec 02, 2008 4.600 5.610 4.600 5.350 1,078,090 +0.70(+15.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.